ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.54	31.77	31.50	31.69	31.69	-0.71%	15,199
May 26, 2026	31.73	31.94	31.73	31.92	31.92	0.84%	12,317
May 22, 2026	31.45	31.67	31.32	31.65	31.65	-0.22%	25,348
May 21, 2026	31.68	31.89	31.56	31.72	31.72	-1.12%	10,311
May 20, 2026	31.97	32.11	31.81	32.08	32.08	0.19%	12,770
May 19, 2026	32.04	32.04	31.95	32.02	32.02	-0.32%	3,893
May 18, 2026	32.24	32.32	32.11	32.12	32.12	-1.92%	14,074
May 15, 2026	32.88	32.88	32.62	32.75	32.75	-1.78%	18,694
May 14, 2026	33.51	33.51	33.14	33.34	33.34	-2.71%	22,023
May 13, 2026	33.61	34.39	33.61	34.27	34.27	0.68%	25,382
May 12, 2026	34.16	34.16	33.78	34.04	34.04	-1.48%	10,996
May 11, 2026	34.50	34.68	34.50	34.55	34.55	0.94%	11,513
May 8, 2026	34.24	34.39	34.14	34.23	34.23	1.66%	4,591
May 7, 2026	34.16	34.16	33.66	33.67	33.67	-0.27%	15,706
May 6, 2026	33.62	33.79	33.48	33.76	33.76	1.21%	29,510
May 5, 2026	33.48	33.49	33.33	33.36	33.36	-0.19%	126,601
May 4, 2026	33.44	33.62	33.38	33.42	33.42	-0.38%	11,845
May 1, 2026	33.70	33.70	33.54	33.55	33.55	0.21%	8,329
Apr 30, 2026	33.32	33.51	33.32	33.48	33.48	0.46%	16,779
Apr 29, 2026	33.49	33.49	33.28	33.32	33.32	0.37%	8,893
Apr 28, 2026	33.22	33.36	33.15	33.20	33.20	-0.86%	52,802
Apr 27, 2026	33.55	33.58	33.43	33.49	33.49	-0.93%	28,750
Apr 24, 2026	33.83	33.92	33.67	33.80	33.80	0.15%	5,290
Apr 23, 2026	33.95	33.97	33.55	33.75	33.75	-1.43%	21,120
Apr 22, 2026	34.26	34.38	34.12	34.24	34.24	0.14%	18,641
Apr 21, 2026	34.51	34.52	34.11	34.19	34.19	-1.36%	45,423
Apr 20, 2026	34.58	34.72	34.51	34.66	34.66	-0.20%	13,879
Apr 17, 2026	34.74	34.88	34.62	34.73	34.73	1.64%	31,272
Apr 16, 2026	34.34	34.34	34.12	34.17	34.17	0.21%	4,999
Apr 15, 2026	33.94	34.14	33.94	34.10	34.10	0.06%	18,180
Apr 14, 2026	33.87	34.18	33.87	34.08	34.08	1.28%	42,495
Apr 13, 2026	33.45	33.68	33.44	33.65	33.65	-0.33%	8,267
Apr 10, 2026	33.82	33.85	33.68	33.76	33.76	0.37%	6,476
Apr 9, 2026	33.47	33.64	33.32	33.64	33.64	-0.45%	17,339
Apr 8, 2026	34.01	34.23	33.61	33.79	33.79	2.42%	23,598
Apr 7, 2026	32.93	32.99	32.63	32.99	32.99	-0.03%	12,329
Apr 6, 2026	32.78	33.07	32.78	33.00	33.00	0.12%	8,929
Apr 2, 2026	32.54	32.99	32.54	32.96	32.96	-0.42%	3,859
Apr 1, 2026	32.98	33.25	32.98	33.10	33.10	1.81%	7,810
Mar 31, 2026	31.82	32.54	31.77	32.51	32.51	1.31%	22,319
Mar 30, 2026	32.34	32.36	32.07	32.09	32.09	0.12%	16,118
Mar 27, 2026	32.38	32.51	32.05	32.05	32.05	1.01%	15,157
Mar 26, 2026	32.11	32.19	31.73	31.73	31.73	-3.11%	10,406
Mar 25, 2026	32.92	33.05	32.74	32.75	32.75	1.36%	15,939
Mar 24, 2026	32.12	32.43	32.12	32.31	32.31	-0.06%	10,367
Mar 23, 2026	32.21	32.45	32.00	32.33	32.33	0.22%	62,129
Mar 20, 2026	32.54	32.54	32.15	32.26	32.26	-2.72%	30,936
Mar 19, 2026	32.99	33.29	32.88	33.16	33.16	-0.69%	44,725
Mar 18, 2026	33.83	33.97	33.38	33.39	33.39	-1.45%	39,821
Mar 17, 2026	33.99	33.99	33.74	33.88	33.88	-0.12%	6,820